Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.320 | 6.360 | 5.990 | 6.060 | 5.865 | 1,694,000 |
| 2024-05-14 | 6.160 | 6.500 | 6.160 | 6.320 | 6.117 | 928,000 |
| 2024-05-13 | 6.110 | 6.390 | 6.110 | 6.250 | 6.049 | 846,000 |
| 2024-05-10 | 6.490 | 6.740 | 6.140 | 6.140 | 5.943 | 1,271,000 |
| 2024-05-09 | 6.410 | 6.590 | 6.370 | 6.590 | 6.378 | 888,620 |
| 2024-05-08 | 6.420 | 6.700 | 6.390 | 6.440 | 6.233 | 887,000 |
| 2024-05-07 | 6.420 | 6.690 | 6.410 | 6.440 | 6.233 | 876,000 |
| 2024-05-06 | 6.580 | 6.860 | 6.320 | 6.540 | 6.330 | 838,000 |
| 2024-05-03 | 6.470 | 6.840 | 6.410 | 6.520 | 6.310 | 897,000 |
| 2024-05-02 | 5.710 | 6.620 | 5.710 | 6.460 | 6.252 | 1,334,000 |
| 2024-04-30 | 5.760 | 6.190 | 5.700 | 5.920 | 5.730 | 5,718,000 |
| 2024-04-29 | 5.770 | 6.070 | 5.760 | 5.920 | 5.730 | 1,212,000 |
| 2024-04-26 | 5.880 | 6.200 | 5.660 | 5.820 | 5.633 | 1,218,000 |
| 2024-04-25 | 5.210 | 5.950 | 5.050 | 5.880 | 5.691 | 1,619,600 |
| 2024-04-24 | 5.310 | 5.650 | 5.260 | 5.350 | 5.178 | 1,054,200 |
| 2024-04-23 | 6.100 | 6.100 | 5.320 | 5.470 | 5.294 | 1,417,000 |
| 2024-04-22 | 5.310 | 6.160 | 5.280 | 5.910 | 5.720 | 1,839,000 |
| 2024-04-19 | 5.340 | 5.950 | 5.020 | 5.150 | 4.984 | 9,256,000 |
| 2024-04-18 | 4.080 | 5.430 | 4.080 | 5.340 | 5.168 | 3,673,000 |
| 2024-04-17 | 4.090 | 4.180 | 4.080 | 4.080 | 3.949 | 3,899,000 |
| 2024-04-16 | 4.120 | 4.120 | 4.080 | 4.080 | 3.949 | 1,983,000 |
| 2024-04-15 | 4.270 | 4.400 | 4.100 | 4.100 | 3.968 | 1,447,000 |
| 2024-04-12 | 4.500 | 4.630 | 4.260 | 4.350 | 4.210 | 1,202,000 |
| 2024-04-11 | 4.500 | 4.630 | 4.360 | 4.500 | 4.355 | 1,401,000 |
| 2024-04-10 | 4.100 | 4.630 | 4.090 | 4.500 | 4.355 | 3,618,000 |
| 2024-04-09 | 4.080 | 4.110 | 4.070 | 4.100 | 3.968 | 1,144,000 |
| 2024-04-08 | 4.080 | 4.120 | 4.070 | 4.080 | 3.949 | 838,000 |
| 2024-04-05 | 4.080 | 4.110 | 4.030 | 4.080 | 3.949 | 2,530,000 |
| 2024-04-03 | 4.080 | 4.160 | 4.060 | 4.080 | 3.949 | 818,000 |
| 2024-04-02 | 4.080 | 4.140 | 4.020 | 4.080 | 3.949 | 1,028,000 |
| 2024-03-28 | 4.380 | 4.380 | 4.040 | 4.080 | 3.949 | 3,231,000 |
| 2024-03-27 | 4.550 | 4.650 | 4.300 | 4.380 | 4.239 | 1,220,000 |
| 2024-03-26 | 4.080 | 4.780 | 4.080 | 4.530 | 4.384 | 3,384,000 |
| 2024-03-25 | 4.090 | 4.090 | 4.000 | 4.080 | 3.949 | 1,980,000 |
| 2024-03-22 | 4.100 | 4.200 | 4.080 | 4.080 | 3.949 | 3,458,000 |
| 2024-03-21 | 4.380 | 4.580 | 4.080 | 4.090 | 3.959 | 34,513,000 |
← NewerPage 11 of 11 · 636 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0960 HKD |
| 2025-08-26 | 0.0820 HKD |
| 2024-09-05 | 0.0670 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.